Bones BONES
Xếp hạng #?
11:59:12 07/10/2014
Bones (BONES)
Không hoạt động
Lịch sử giá Bones (BONES) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0003345 | $0.0003377 | $0.0002987 | $0.0002992 | $1.16 | $814.24 |
| 2014-09-02 | $0.0002989 | $0.0003021 | $0.0002976 | $0.0003014 | $0.3793 | $820.42 |
| 2014-09-03 | $0.0002871 | $0.0002878 | $0.0002622 | $0.0002627 | $1.45 | $714.90 |
| 2014-09-04 | $0.0002627 | $0.0004389 | $0.0002624 | $0.0003183 | $5.17 | $866.24 |
| 2014-09-05 | $0.0003183 | $0.0003186 | $0.0002360 | $0.0002368 | $1.25 | $644.59 |
| 2014-09-06 | $0.0002368 | $0.0002426 | $0.0002367 | $0.0002424 | $1.35 | $659.77 |
| 2014-09-07 | $0.0002426 | $0.0002440 | $0.0002122 | $0.0002122 | $1.01 | $577.54 |
| 2014-09-08 | $0.0002120 | $0.0002121 | $0.0001406 | $0.0001709 | $3.64 | $465.01 |
| 2014-09-09 | $0.0001710 | $0.0001710 | $0.0001556 | $0.0001568 | $0.4186 | $426.85 |
| 2014-09-10 | $0.0001569 | $0.0002807 | $0.0001530 | $0.0001534 | $2.79 | $417.49 |
| 2014-09-11 | $0.0001535 | $0.0001544 | $0.0001519 | $0.0001529 | $1.25 | $416.04 |
| 2014-09-13 | $0.0001523 | $0.0001543 | $0.0001483 | $0.0001485 | $2.28 | $404.14 |
| 2014-09-14 | $0.0001485 | $0.0002495 | $0.0001484 | $0.0001625 | $3.14 | $442.22 |
| 2014-09-15 | $0.0001624 | $0.0001625 | $0.0001564 | $0.0001616 | $2.29 | $439.89 |
| 2014-09-16 | $0.0001615 | $0.0002748 | $0.0001604 | $0.0001678 | $6.10 | $456.64 |
| 2014-09-17 | $0.0001677 | $0.0002809 | $0.0001676 | $0.0002104 | $15.76 | $572.56 |
| 2014-09-18 | $0.0002102 | $0.0006653 | $0.0002000 | $0.0002165 | $14.64 | $589.14 |
| 2014-09-19 | $0.0002163 | $0.0002623 | $0.0001961 | $0.0002566 | $1.92 | $698.42 |
| 2014-09-20 | $0.0002565 | $0.0002751 | $0.0002534 | $0.0002662 | $1.54 | $724.54 |
| 2014-09-21 | $0.0003606 | $0.0003701 | $0.0002173 | $0.0002194 | $4.92 | $597.00 |
| 2014-09-22 | $0.0002195 | $0.0003572 | $0.0002184 | $0.0002292 | $1.33 | $623.87 |
| 2014-09-23 | $0.0002292 | $0.0002307 | $0.00003980 | $0.00004358 | $4.86 | $118.61 |
| 2014-09-24 | $0.00004358 | $0.00004361 | $0.00004211 | $0.00004232 | $0.8454 | $115.18 |
| 2014-09-25 | $0.00004232 | $0.00004235 | $0.00004100 | $0.00004110 | $0.8209 | $111.85 |